Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Bdc Inc (NY: GSBD )

15.69 +0.21 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.45 10.45 10.37 10.39 336,125 -0.03(-0.32%)
Oct 28, 2016 10.35 10.46 10.34 10.42 283,541 +0.08(+0.73%)
Oct 27, 2016 10.40 10.41 10.33 10.35 376,328 -0.00(-0.05%)
Oct 26, 2016 10.35 10.35 10.29 10.35 158,727 +0.01(+0.09%)
Oct 25, 2016 10.34 10.35 10.29 10.34 214,882 +0.00(+0.00%)
Oct 24, 2016 10.35 10.35 10.30 10.34 224,665 +0.00(+0.00%)
Oct 21, 2016 10.29 10.34 10.27 10.34 144,874 +0.04(+0.41%)
Oct 20, 2016 10.26 10.30 10.18 10.30 337,385 +0.09(+0.87%)
Oct 19, 2016 10.25 10.25 10.17 10.21 164,568 +0.05(+0.46%)
Oct 18, 2016 10.23 10.28 10.11 10.16 285,958 -0.02(-0.23%)
Oct 17, 2016 10.21 10.23 10.16 10.19 229,508 -0.03(-0.32%)
Oct 14, 2016 10.26 10.29 10.16 10.22 116,231 +0.01(+0.14%)
Oct 13, 2016 10.15 10.22 10.13 10.21 230,437 -0.01(-0.09%)
Oct 12, 2016 10.18 10.22 10.16 10.21 223,109 +0.00(+0.05%)
Oct 11, 2016 10.23 10.28 10.16 10.21 352,262 -0.02(-0.23%)
Oct 10, 2016 10.29 10.29 10.20 10.23 277,310 +0.02(+0.23%)
Oct 07, 2016 10.18 10.24 10.13 10.21 186,538 +0.03(+0.32%)
Oct 06, 2016 10.24 10.29 10.18 10.18 200,850 -0.05(-0.51%)
Oct 05, 2016 10.26 10.33 10.20 10.23 245,835 +0.06(+0.60%)
Oct 04, 2016 10.28 10.29 10.13 10.17 187,139 -0.07(-0.69%)
Oct 03, 2016 10.29 10.33 10.14 10.24 236,671 -0.00(-0.05%)
Sep 30, 2016 10.21 10.46 10.17 10.24 476,311 +0.11(+1.11%)
Sep 29, 2016 10.31 10.33 10.10 10.13 383,641 -0.12(-1.19%)
Sep 28, 2016 10.18 10.33 10.18 10.25 506,136 -0.01(-0.09%)
Sep 27, 2016 10.16 10.27 10.12 10.26 517,119 +0.12(+1.18%)
Sep 26, 2016 10.15 10.17 10.12 10.14 229,589 +0.04(+0.36%)
Sep 23, 2016 10.04 10.21 10.01 10.11 482,048 +0.10(+0.97%)
Sep 22, 2016 9.976 10.01 9.944 10.01 300,034 +0.12(+1.26%)
Sep 21, 2016 9.985 9.985 9.856 9.884 343,552 +0.01(+0.14%)
Sep 20, 2016 9.930 10.03 9.801 9.870 620,053 +0.04(+0.38%)
Sep 19, 2016 9.962 9.962 9.801 9.833 591,831 -0.03(-0.33%)
Sep 16, 2016 9.976 9.976 9.847 9.865 352,203 -0.07(-0.70%)
Sep 15, 2016 10.00 10.02 9.914 9.934 268,242 -0.03(-0.32%)
Sep 14, 2016 10.10 10.10 9.893 9.967 422,158 +0.00(+0.05%)
Sep 13, 2016 10.11 10.30 9.953 9.962 599,890 -0.17(-1.64%)
Sep 12, 2016 9.958 10.14 9.958 10.13 389,795 +0.07(+0.73%)
Sep 09, 2016 10.13 10.15 10.04 10.05 367,316 -0.08(-0.82%)
Sep 08, 2016 9.981 10.16 9.981 10.14 364,502 +0.13(+1.29%)
Sep 07, 2016 9.990 10.03 9.888 10.01 351,090 +0.08(+0.79%)
Sep 06, 2016 9.994 10.01 9.902 9.930 286,326 -0.05(-0.51%)
Sep 02, 2016 10.04 9.981 9.981 9.981 200,868 +0.00(+0.05%)
Sep 01, 2016 10.06 10.12 9.953 9.976 315,676 -0.15(-1.46%)
Aug 31, 2016 10.07 10.12 9.991 10.12 309,142 +0.04(+0.41%)
Aug 30, 2016 10.07 10.10 9.944 10.08 344,255 +0.02(+0.18%)
Aug 29, 2016 10.00 10.08 9.902 10.06 284,025 +0.06(+0.55%)
Aug 26, 2016 9.916 10.02 9.865 10.01 202,651 +0.14(+1.45%)
Aug 25, 2016 9.856 9.962 9.824 9.865 226,797 +0.06(+0.56%)
Aug 24, 2016 10.05 10.05 9.773 9.810 234,285 -0.21(-2.12%)
Aug 23, 2016 10.02 10.11 9.934 10.02 374,383 -0.11(-1.05%)
Aug 22, 2016 9.695 10.16 9.681 10.13 1,009,039 +0.31(+3.19%)
Aug 19, 2016 9.589 9.856 9.524 9.815 387,296 +0.18(+1.91%)
Aug 18, 2016 9.556 9.635 9.469 9.630 230,996 +0.10(+1.02%)
Aug 17, 2016 9.533 9.538 9.452 9.533 166,000 +0.00(+0.00%)
Aug 16, 2016 9.570 9.570 9.492 9.533 225,972 -0.00(-0.05%)
Aug 15, 2016 9.584 9.584 9.487 9.538 149,148 -0.06(-0.62%)
Aug 12, 2016 9.681 9.681 9.566 9.598 305,890 -0.06(-0.67%)
Aug 11, 2016 9.589 9.667 9.520 9.663 236,797 +0.08(+0.87%)
Aug 10, 2016 9.450 9.580 9.377 9.580 344,520 +0.15(+1.56%)
Aug 09, 2016 9.238 9.437 9.229 9.432 322,166 +0.19(+2.04%)
Aug 08, 2016 9.234 9.243 9.215 9.243 347,737 +0.03(+0.30%)
Aug 05, 2016 9.261 9.261 9.211 9.215 607,276 -0.04(-0.40%)
Aug 04, 2016 9.284 9.427 9.234 9.252 397,767 +0.01(+0.10%)
Aug 03, 2016 9.243 9.250 9.229 9.243 179,432 +0.00(+0.05%)
Aug 02, 2016 9.252 9.252 9.211 9.238 300,415 -0.01(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.